ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,310.00 | 7,320.00 | 6,700.00 | 6,810.00 | 6,810.00 | 73,791 |
| 2025-01-24 | 7,150.00 | 7,310.00 | 7,150.00 | 7,310.00 | 7,310.00 | 5,181 |
| 2025-01-23 | 7,320.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | 11,098 |
| 2025-01-22 | 7,350.00 | 7,350.00 | 7,250.00 | 7,330.00 | 7,330.00 | 10,062 |
| 2025-01-21 | 7,290.00 | 7,350.00 | 7,220.00 | 7,300.00 | 7,300.00 | 11,160 |
| 2025-01-20 | 7,510.00 | 7,510.00 | 7,280.00 | 7,360.00 | 7,360.00 | 11,573 |
| 2025-01-17 | 7,460.00 | 7,560.00 | 7,400.00 | 7,500.00 | 7,500.00 | 9,679 |
| 2025-01-16 | 7,390.00 | 7,550.00 | 7,350.00 | 7,530.00 | 7,530.00 | 7,672 |
| 2025-01-15 | 7,540.00 | 7,570.00 | 7,390.00 | 7,390.00 | 7,390.00 | 9,339 |
| 2025-01-14 | 7,100.00 | 7,530.00 | 7,050.00 | 7,530.00 | 7,530.00 | 31,811 |
| 2025-01-13 | 7,400.00 | 7,440.00 | 7,140.00 | 7,160.00 | 7,160.00 | 28,849 |
| 2025-01-10 | 7,730.00 | 7,730.00 | 7,410.00 | 7,440.00 | 7,440.00 | 39,106 |
| 2025-01-09 | 7,730.00 | 7,750.00 | 7,540.00 | 7,660.00 | 7,660.00 | 12,709 |
| 2025-01-08 | 7,960.00 | 7,960.00 | 7,700.00 | 7,740.00 | 7,740.00 | 18,073 |
| 2025-01-07 | 7,770.00 | 7,920.00 | 7,610.00 | 7,890.00 | 7,890.00 | 30,509 |
| 2025-01-06 | 7,900.00 | 7,900.00 | 7,680.00 | 7,780.00 | 7,780.00 | 21,617 |
| 2025-01-03 | 7,560.00 | 7,810.00 | 7,560.00 | 7,800.00 | 7,800.00 | 15,830 |
| 2025-01-02 | 7,750.00 | 7,760.00 | 7,500.00 | 7,640.00 | 7,640.00 | 33,932 |
| 2024-12-30 | 7,730.00 | 7,890.00 | 7,610.00 | 7,760.00 | 7,760.00 | 14,459 |
| 2024-12-27 | 7,710.00 | 7,860.00 | 7,510.00 | 7,820.00 | 7,820.00 | 33,549 |
| 2024-12-26 | 7,950.00 | 7,950.00 | 7,750.00 | 7,880.00 | 7,880.00 | 24,227 |
| 2024-12-24 | 8,270.00 | 8,270.00 | 7,820.00 | 7,930.00 | 7,930.00 | 29,649 |
| 2024-12-23 | 8,270.00 | 8,450.00 | 8,220.00 | 8,220.00 | 8,220.00 | 35,805 |
| 2024-12-20 | 8,270.00 | 8,370.00 | 8,100.00 | 8,150.00 | 8,150.00 | 32,573 |
| 2024-12-19 | 8,300.00 | 8,550.00 | 8,100.00 | 8,380.00 | 8,380.00 | 69,212 |
| 2024-12-18 | 7,980.00 | 8,530.00 | 7,980.00 | 8,470.00 | 8,470.00 | 42,325 |
| 2024-12-17 | 8,090.00 | 8,220.00 | 8,000.00 | 8,060.00 | 8,060.00 | 21,235 |
| 2024-12-16 | 8,550.00 | 8,560.00 | 8,090.00 | 8,180.00 | 8,180.00 | 52,591 |
| 2024-12-13 | 8,150.00 | 8,480.00 | 7,810.00 | 8,430.00 | 8,430.00 | 37,256 |
| 2024-12-12 | 8,270.00 | 8,280.00 | 7,950.00 | 8,150.00 | 8,150.00 | 23,357 |
| 2024-12-11 | 8,030.00 | 8,400.00 | 8,030.00 | 8,260.00 | 8,260.00 | 32,202 |
| 2024-12-10 | 7,400.00 | 8,140.00 | 7,390.00 | 8,110.00 | 8,110.00 | 62,734 |
| 2024-12-09 | 7,810.00 | 7,810.00 | 7,260.00 | 7,290.00 | 7,290.00 | 52,660 |
| 2024-12-06 | 8,360.00 | 8,380.00 | 7,650.00 | 8,050.00 | 8,050.00 | 54,050 |
| 2024-12-05 | 8,550.00 | 8,550.00 | 8,230.00 | 8,230.00 | 8,230.00 | 52,126 |
| 2024-12-04 | 7,600.00 | 8,500.00 | 7,530.00 | 8,490.00 | 8,490.00 | 177,898 |
| 2024-12-03 | 8,200.00 | 8,200.00 | 7,810.00 | 7,900.00 | 7,900.00 | 43,056 |
| 2024-12-02 | 8,040.00 | 8,440.00 | 7,980.00 | 8,160.00 | 8,160.00 | 96,401 |
| 2024-11-29 | 8,030.00 | 8,100.00 | 7,700.00 | 7,960.00 | 7,960.00 | 84,672 |
| 2024-11-28 | 7,460.00 | 8,400.00 | 7,460.00 | 8,070.00 | 8,070.00 | 189,629 |
| 2024-11-27 | 7,000.00 | 7,440.00 | 7,000.00 | 7,430.00 | 7,430.00 | 40,271 |
| 2024-11-26 | 7,060.00 | 7,170.00 | 7,040.00 | 7,070.00 | 7,070.00 | 13,661 |
| 2024-11-25 | 7,150.00 | 7,180.00 | 7,000.00 | 7,130.00 | 7,130.00 | 13,965 |
| 2024-11-22 | 6,960.00 | 7,190.00 | 6,960.00 | 7,040.00 | 7,040.00 | 20,984 |
| 2024-11-21 | 6,900.00 | 7,120.00 | 6,900.00 | 7,040.00 | 7,040.00 | 10,699 |
| 2024-11-20 | 7,200.00 | 7,200.00 | 6,970.00 | 7,040.00 | 7,040.00 | 19,220 |
| 2024-11-19 | 6,810.00 | 7,160.00 | 6,810.00 | 7,140.00 | 7,140.00 | 21,450 |
| 2024-11-18 | 6,580.00 | 6,880.00 | 6,580.00 | 6,880.00 | 6,880.00 | 17,829 |
| 2024-11-15 | 6,730.00 | 6,820.00 | 6,440.00 | 6,780.00 | 6,780.00 | 21,869 |
| 2024-11-14 | 6,520.00 | 6,900.00 | 6,510.00 | 6,690.00 | 6,690.00 | 13,984 |
| 2024-11-13 | 6,730.00 | 6,930.00 | 6,530.00 | 6,610.00 | 6,610.00 | 26,757 |
| 2024-11-12 | 6,930.00 | 6,940.00 | 6,640.00 | 6,790.00 | 6,790.00 | 26,580 |
| 2024-11-11 | 7,140.00 | 7,140.00 | 6,770.00 | 6,930.00 | 6,930.00 | 22,132 |
| 2024-11-08 | 7,220.00 | 7,250.00 | 7,120.00 | 7,170.00 | 7,170.00 | 9,737 |
| 2024-11-07 | 7,140.00 | 7,150.00 | 7,020.00 | 7,110.00 | 7,110.00 | 6,004 |
| 2024-11-06 | 7,330.00 | 7,350.00 | 7,140.00 | 7,140.00 | 7,140.00 | 15,143 |
| 2024-11-05 | 7,080.00 | 7,290.00 | 7,080.00 | 7,290.00 | 7,290.00 | 13,429 |
| 2024-11-04 | 6,880.00 | 7,190.00 | 6,880.00 | 7,150.00 | 7,150.00 | 17,408 |
| 2024-11-01 | 6,980.00 | 7,000.00 | 6,840.00 | 6,950.00 | 6,950.00 | 17,939 |
| 2024-10-31 | 6,820.00 | 7,000.00 | 6,760.00 | 7,000.00 | 7,000.00 | 10,854 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.